Taiwan Navigation Co., Ltd. (2617) Historical Prices

Time Period

Events

TW:2617 historical prices
Date	Open	High	Low	Close	Adj Close	% Change	Volume	Relative Volume
Nov 11, 2026	30.20	30.75	30.00	30.05	30.05	-0.33%	316,864	0.21
Nov 10, 2026	30.10	30.70	30.00	30.15	30.15	+3.43%	425,061	0.28
Nov 09, 2026	29.25	30.45	29.25	30.00	30.00	+2.92%	690,407	0.45
Nov 06, 2026	27.90	29.70	27.90	29.15	29.15	-3.16%	1,379,899	0.91
Nov 05, 2026	30.40	31.20	30.10	30.10	30.10	-1.31%	1,043,321	0.69
Nov 04, 2026	30.30	30.65	29.85	30.50	30.50	+0.49%	710,107	0.47
Nov 03, 2026	31.05	31.15	30.20	30.35	30.35	-3.34%	1,264,318	0.84
Nov 02, 2026	31.95	32.00	31.35	31.40	31.40	-1.72%	407,220	0.27
Oct 30, 2026	31.70	32.10	31.10	31.95	31.95	+0.79%	1,118,664	0.74
Oct 29, 2026	31.70	32.05	31.60	31.70	31.70	-0.16%	416,207	0.28
Oct 28, 2026	31.40	31.90	31.40	31.75	31.75	+1.11%	606,309	0.40
Oct 27, 2026	31.55	31.60	30.85	31.40	31.40	-0.32%	1,606,468	1.08
Oct 26, 2026	31.50	31.85	31.40	31.50	31.50	0.00%	0	0.00
Oct 23, 2026	31.50	31.85	31.40	31.50	31.50	0.00%	0	0.00
Oct 22, 2026	31.40	31.85	31.40	31.50	31.50	+0.48%	574,473	0.38
Oct 21, 2026	31.50	31.60	31.15	31.35	31.35	0.00%	599,264	0.40
Oct 20, 2026	31.25	31.70	31.25	31.35	31.35	-0.63%	712,560	0.47
Oct 19, 2026	32.05	32.20	31.25	31.55	31.55	-2.47%	1,000,131	0.66
Oct 16, 2026	32.35	32.75	32.15	32.35	32.35	0.00%	886,986	0.59
Oct 15, 2026	32.55	32.80	32.20	32.35	32.35	-1.37%	771,079	0.51
Oct 14, 2026	32.85	33.20	32.50	32.80	32.80	+0.77%	959,190	0.64
Oct 13, 2026	31.95	32.80	31.95	32.55	32.55	+0.15%	1,152,308	0.77
Oct 12, 2026	32.30	32.95	32.30	32.50	32.50	+1.40%	1,397,631	0.94
Oct 09, 2026	32.05	32.25	31.70	32.05	32.05	0.00%	0	0.00
Oct 08, 2026	31.80	32.25	31.70	32.05	32.05	-0.16%	402,746	0.26
Oct 07, 2026	32.25	32.25	31.75	32.10	32.10	-0.62%	719,216	0.48
Oct 06, 2026	32.05	32.75	31.65	32.30	32.30	+0.62%	1,193,544	0.80
Oct 05, 2026	31.60	32.40	31.50	32.10	32.10	+1.74%	1,352,313	0.91
Oct 02, 2026	31.10	31.55	30.85	31.55	31.55	+1.45%	536,475	0.36
Oct 01, 2026	31.45	31.45	30.90	31.10	31.10	-1.11%	792,762	0.53
Sep 30, 2026	31.10	31.50	31.10	31.45	31.45	+0.64%	570,281	0.38
Sep 29, 2026	32.90	32.90	31.10	31.25	31.25	-4.73%	2,312,297	1.56
Sep 28, 2026	32.80	33.00	32.55	32.80	32.80	0.00%	0	0.00
Sep 25, 2026	32.80	33.00	32.55	32.80	32.80	0.00%	0	0.00
Sep 24, 2026	32.75	33.00	32.55	32.80	32.80	-0.15%	575,669	0.39
Sep 23, 2026	32.90	33.10	32.75	32.85	32.85	-0.76%	557,822	0.37
Sep 22, 2026	33.30	33.35	32.95	33.10	33.10	-0.60%	584,460	0.39
Sep 21, 2026	32.75	33.35	32.60	33.30	33.30	+1.06%	1,511,057	1.01
Sep 18, 2026	33.10	33.30	32.60	32.95	32.95	-0.45%	969,283	0.65
Sep 17, 2026	32.40	33.40	32.15	33.10	33.10	+2.00%	1,764,351	1.20
Sep 16, 2026	32.40	33.30	32.30	32.45	32.45	+0.15%	1,546,038	1.07
Sep 15, 2026	33.05	33.05	32.30	32.40	32.40	-1.97%	1,456,809	1.01
Sep 14, 2026	33.70	33.85	32.60	33.05	33.05	-1.78%	1,926,875	1.35
Sep 11, 2026	33.45	34.75	33.35	33.65	33.65	+0.60%	5,793,879	4.32
Sep 10, 2026	33.45	34.10	33.05	33.45	33.45	+0.15%	3,341,030	2.56
Sep 09, 2026	32.05	33.60	31.95	33.40	33.40	+3.25%	3,532,033	2.79
Sep 08, 2026	32.90	32.90	32.20	32.35	32.35	-1.67%	1,240,620	0.99
Sep 07, 2026	32.75	33.15	32.20	32.90	32.90	+1.39%	3,612,170	2.98
Sep 04, 2026	32.80	32.95	32.00	32.45	32.45	+0.46%	2,542,585	2.15
Sep 03, 2026	32.40	32.90	31.95	32.30	32.30	+3.36%	5,115,281	4.60

Taiwan Navigation Co., Ltd. historical prices

Taiwan Navigation Co., Ltd. (2617) Historical Prices

Become an Expert with TipRanks Premium